Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.18 38.92 37.83 38.78 1,889,226 +0.46(+1.19%)
Sep 27, 2012 37.66 38.39 37.54 38.32 1,585,892 +0.97(+2.60%)
Sep 26, 2012 37.90 37.90 36.83 37.35 1,603,252 -0.51(-1.34%)
Sep 25, 2012 38.39 38.70 37.83 37.85 1,617,200 -0.56(-1.45%)
Sep 24, 2012 37.94 38.78 37.90 38.41 835,201 +0.23(+0.60%)
Sep 21, 2012 38.69 38.93 38.05 38.18 1,414,512 -0.05(-0.13%)
Sep 20, 2012 38.17 38.37 37.54 38.23 843,300 -0.39(-1.01%)
Sep 19, 2012 38.36 38.93 38.28 38.62 930,454 +0.22(+0.57%)
Sep 18, 2012 38.35 38.89 38.17 38.40 1,324,673 +0.05(+0.13%)
Sep 17, 2012 38.37 39.20 38.14 38.35 1,649,505 -0.16(-0.42%)
Sep 14, 2012 37.74 38.95 37.59 38.52 2,225,283 +1.07(+2.86%)
Sep 13, 2012 36.47 37.55 36.13 37.45 2,071,887 +0.86(+2.34%)
Sep 12, 2012 36.22 36.60 36.03 36.59 1,200,167 +0.38(+1.04%)
Sep 11, 2012 35.66 36.27 35.45 36.21 1,334,377 +0.72(+2.02%)
Sep 10, 2012 35.57 35.74 35.20 35.49 1,078,518 -0.34(-0.96%)
Sep 07, 2012 35.43 36.34 35.38 35.84 1,478,548 +0.72(+2.05%)
Sep 06, 2012 34.50 35.13 34.40 35.12 1,125,882 +0.96(+2.82%)
Sep 05, 2012 34.04 34.49 33.79 34.16 1,085,363 +0.05(+0.14%)
Sep 04, 2012 34.41 34.48 33.62 34.11 752,047 -0.27(-0.78%)
Aug 31, 2012 34.83 35.11 34.11 34.38 723,238 -0.07(-0.19%)
Aug 30, 2012 34.08 34.58 33.96 34.44 791,737 +0.05(+0.14%)
Aug 29, 2012 34.09 34.51 33.71 34.39 739,748 +0.14(+0.41%)
Aug 27, 2012 34.81 34.81 34.03 34.25 1,052,152 -0.47(-1.36%)
Aug 24, 2012 34.72 34.94 34.34 34.73 807,569 -0.11(-0.30%)
Aug 23, 2012 35.15 35.15 34.76 34.83 1,211,540 -0.42(-1.20%)
Aug 22, 2012 35.54 35.60 35.03 35.26 913,949 -0.35(-0.99%)
Aug 21, 2012 36.10 36.38 35.50 35.61 1,164,741 -0.33(-0.93%)
Aug 20, 2012 35.70 36.03 35.39 35.94 1,633,392 +0.23(+0.64%)
Aug 17, 2012 35.85 36.03 35.45 35.72 1,837,623 -0.05(-0.14%)
Aug 16, 2012 35.11 35.87 34.98 35.76 2,193,724 +1.00(+2.87%)
Aug 15, 2012 35.67 35.72 34.25 34.77 3,547,543 -1.57(-4.32%)
Aug 14, 2012 36.65 36.86 36.23 36.34 1,597,683 -0.05(-0.13%)
Aug 13, 2012 37.00 37.05 36.11 36.38 1,415,022 -0.56(-1.53%)
Aug 10, 2012 36.70 37.05 36.30 36.95 1,379,203 +0.12(+0.33%)
Aug 09, 2012 37.23 37.47 36.79 36.83 1,103,720 -0.54(-1.44%)
Aug 08, 2012 37.19 37.84 37.11 37.37 1,041,843 -0.09(-0.24%)
Aug 07, 2012 36.70 37.77 36.60 37.45 1,159,327 +1.00(+2.76%)
Aug 06, 2012 36.42 36.92 36.32 36.45 780,502 +0.18(+0.50%)
Aug 03, 2012 35.93 36.55 35.66 36.27 968,537 +1.27(+3.64%)
Aug 02, 2012 35.13 35.72 34.47 35.00 1,535,742 -0.45(-1.27%)
Aug 01, 2012 36.02 36.70 35.36 35.45 1,189,120 -0.36(-1.00%)
Jul 31, 2012 36.21 36.68 35.72 35.81 1,284,030 -0.41(-1.13%)
Jul 30, 2012 37.18 37.33 36.18 36.21 1,695,679 -0.91(-2.46%)
Jul 27, 2012 35.85 37.43 35.71 37.13 1,765,822 +1.64(+4.63%)
Jul 26, 2012 34.90 36.67 33.49 35.49 2,984,536 +2.02(+6.03%)
Jul 25, 2012 33.59 34.01 33.03 33.47 1,878,224 +0.22(+0.66%)
Jul 24, 2012 33.99 33.99 32.91 33.25 1,371,640 -0.65(-1.90%)
Jul 23, 2012 33.73 34.18 33.49 33.89 994,426 -0.69(-1.98%)
Jul 20, 2012 34.33 34.88 33.99 34.58 1,386,383 -0.16(-0.47%)
Jul 19, 2012 35.39 35.49 34.60 34.74 1,645,763 -0.44(-1.25%)
Jul 18, 2012 34.45 35.31 34.24 35.18 1,482,722 +0.60(+1.72%)
Jul 17, 2012 35.18 35.18 33.70 34.59 2,966,792 -0.53(-1.51%)
Jul 16, 2012 35.63 35.67 34.29 35.12 2,109,424 -0.75(-2.09%)
Jul 13, 2012 35.61 35.97 35.14 35.87 1,886,217 +0.36(+1.01%)
Jul 12, 2012 35.35 35.76 34.60 35.51 1,337,413 -0.24(-0.66%)
Jul 11, 2012 35.98 36.26 35.43 35.75 2,188,822 +0.06(+0.16%)
Jul 10, 2012 37.14 37.61 35.40 35.69 1,894,717 -1.07(-2.91%)
Jul 09, 2012 36.51 36.96 36.09 36.76 1,427,397 +0.25(+0.69%)
Jul 06, 2012 36.80 37.00 36.34 36.51 1,131,087 -0.91(-2.44%)
Jul 05, 2012 37.25 37.83 36.81 37.42 1,528,274 -0.06(-0.15%)
Jul 03, 2012 36.44 37.63 36.34 37.48 1,356,989 +1.13(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.